SuRaLa Net Co.,Ltd. (TYO:3998)
Japan
· Delayed Price · Currency is JPY 320.00
+2.00 (0.63%)
Mar 10, 2026, 3:30 PM JST
SuRaLa Net Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 324.00 | 325.00 | 315.00 | 318.00 | 318.00 | -2.45% | 23,400 |
| Mar 6, 2026 | 327.00 | 333.00 | 325.00 | 326.00 | 326.00 | - | 10,500 |
| Mar 5, 2026 | 325.00 | 329.00 | 323.00 | 326.00 | 326.00 | 1.24% | 6,700 |
| Mar 4, 2026 | 324.00 | 330.00 | 320.00 | 322.00 | 322.00 | -0.62% | 20,600 |
| Mar 3, 2026 | 334.00 | 334.00 | 324.00 | 324.00 | 324.00 | -1.22% | 23,100 |
| Mar 2, 2026 | 328.00 | 332.00 | 327.00 | 328.00 | 328.00 | -1.20% | 3,600 |
| Feb 27, 2026 | 325.00 | 333.00 | 325.00 | 332.00 | 332.00 | 1.84% | 18,200 |
| Feb 26, 2026 | 328.00 | 329.00 | 325.00 | 326.00 | 326.00 | 0.31% | 2,500 |
| Feb 25, 2026 | 330.00 | 330.00 | 325.00 | 325.00 | 325.00 | -0.61% | 5,200 |
| Feb 24, 2026 | 325.00 | 330.00 | 325.00 | 327.00 | 327.00 | 0.93% | 7,800 |
| Feb 20, 2026 | 330.00 | 330.00 | 324.00 | 324.00 | 324.00 | -1.22% | 10,700 |
| Feb 19, 2026 | 327.00 | 330.00 | 325.00 | 328.00 | 328.00 | - | 12,300 |
| Feb 18, 2026 | 328.00 | 333.00 | 327.00 | 328.00 | 328.00 | - | 6,400 |
| Feb 17, 2026 | 336.00 | 341.00 | 328.00 | 328.00 | 328.00 | 0.92% | 20,800 |
| Feb 16, 2026 | 324.00 | 327.00 | 324.00 | 325.00 | 325.00 | -0.31% | 4,600 |
| Feb 13, 2026 | 328.00 | 328.00 | 321.00 | 326.00 | 326.00 | -0.61% | 16,600 |
| Feb 12, 2026 | 325.00 | 328.00 | 322.00 | 328.00 | 328.00 | - | 33,700 |
| Feb 10, 2026 | 328.00 | 328.00 | 324.00 | 328.00 | 328.00 | 0.61% | 32,700 |
| Feb 9, 2026 | 331.00 | 333.00 | 320.00 | 326.00 | 326.00 | -12.37% | 122,200 |
| Feb 6, 2026 | 344.00 | 377.00 | 331.00 | 372.00 | 372.00 | 8.45% | 96,100 |
| Feb 5, 2026 | 331.00 | 347.00 | 331.00 | 343.00 | 343.00 | 3.63% | 14,100 |
| Feb 4, 2026 | 334.00 | 334.00 | 328.00 | 331.00 | 331.00 | -0.60% | 5,700 |
| Feb 3, 2026 | 332.00 | 337.00 | 332.00 | 333.00 | 333.00 | 0.30% | 4,000 |
| Feb 2, 2026 | 336.00 | 339.00 | 330.00 | 332.00 | 332.00 | -1.19% | 13,200 |
| Jan 30, 2026 | 327.00 | 336.00 | 327.00 | 336.00 | 336.00 | 2.75% | 14,600 |
| Jan 29, 2026 | 334.00 | 335.00 | 326.00 | 327.00 | 327.00 | -2.10% | 10,900 |
| Jan 28, 2026 | 333.00 | 335.00 | 333.00 | 334.00 | 334.00 | 0.30% | 4,600 |
| Jan 27, 2026 | 332.00 | 335.00 | 332.00 | 333.00 | 333.00 | 0.30% | 17,200 |
| Jan 26, 2026 | 321.00 | 352.00 | 321.00 | 332.00 | 332.00 | 1.84% | 71,200 |
| Jan 23, 2026 | 329.00 | 329.00 | 323.00 | 326.00 | 326.00 | 0.62% | 4,600 |
| Jan 22, 2026 | 328.00 | 328.00 | 321.00 | 324.00 | 324.00 | -0.61% | 7,800 |
| Jan 21, 2026 | 327.00 | 328.00 | 324.00 | 326.00 | 326.00 | -0.31% | 4,100 |
| Jan 20, 2026 | 330.00 | 330.00 | 327.00 | 327.00 | 327.00 | - | 2,800 |
| Jan 19, 2026 | 331.00 | 331.00 | 326.00 | 327.00 | 327.00 | -1.21% | 6,000 |
| Jan 16, 2026 | 324.00 | 331.00 | 324.00 | 331.00 | 331.00 | 2.16% | 15,100 |
| Jan 15, 2026 | 323.00 | 328.00 | 323.00 | 324.00 | 324.00 | 0.31% | 9,700 |
| Jan 14, 2026 | 324.00 | 324.00 | 323.00 | 323.00 | 323.00 | -0.92% | 8,200 |
| Jan 13, 2026 | 332.00 | 332.00 | 324.00 | 326.00 | 326.00 | -0.61% | 6,700 |
| Jan 9, 2026 | 328.00 | 330.00 | 325.00 | 328.00 | 328.00 | - | 7,600 |
| Jan 8, 2026 | 326.00 | 332.00 | 324.00 | 328.00 | 328.00 | 0.61% | 11,700 |
| Jan 7, 2026 | 324.00 | 330.00 | 323.00 | 326.00 | 326.00 | -0.31% | 10,500 |
| Jan 6, 2026 | 323.00 | 327.00 | 323.00 | 327.00 | 327.00 | 0.93% | 12,700 |
| Jan 5, 2026 | 333.00 | 333.00 | 320.00 | 324.00 | 324.00 | -3.28% | 19,000 |
| Dec 30, 2025 | 333.00 | 335.00 | 331.00 | 335.00 | 335.00 | 0.60% | 9,500 |
| Dec 29, 2025 | 333.00 | 336.00 | 331.00 | 333.00 | 333.00 | 1.83% | 24,100 |
| Dec 26, 2025 | 324.00 | 327.00 | 323.00 | 327.00 | 327.00 | 0.93% | 32,600 |
| Dec 25, 2025 | 324.00 | 326.00 | 324.00 | 324.00 | 324.00 | 0.31% | 23,200 |
| Dec 24, 2025 | 325.00 | 326.00 | 322.00 | 323.00 | 323.00 | - | 55,100 |
| Dec 23, 2025 | 320.00 | 325.00 | 318.00 | 323.00 | 323.00 | 0.94% | 41,600 |
| Dec 22, 2025 | 316.00 | 323.00 | 316.00 | 320.00 | 320.00 | -0.31% | 21,300 |
| Dec 19, 2025 | 322.00 | 322.00 | 316.00 | 321.00 | 321.00 | -0.62% | 39,800 |
| Dec 18, 2025 | 319.00 | 324.00 | 319.00 | 323.00 | 323.00 | -2.42% | 62,300 |
| Dec 17, 2025 | 326.00 | 331.00 | 326.00 | 331.00 | 331.00 | 1.22% | 39,100 |
| Dec 16, 2025 | 340.00 | 340.00 | 327.00 | 327.00 | 327.00 | -4.39% | 23,500 |
| Dec 15, 2025 | 331.00 | 342.00 | 329.00 | 342.00 | 342.00 | 1.48% | 37,500 |
| Dec 12, 2025 | 336.00 | 338.00 | 332.00 | 337.00 | 337.00 | -0.88% | 12,300 |
| Dec 11, 2025 | 340.00 | 345.00 | 328.00 | 340.00 | 340.00 | -0.29% | 44,900 |
| Dec 10, 2025 | 342.00 | 343.00 | 336.00 | 341.00 | 341.00 | -0.29% | 13,700 |
| Dec 9, 2025 | 349.00 | 349.00 | 340.00 | 342.00 | 342.00 | -2.01% | 17,300 |
| Dec 8, 2025 | 351.00 | 352.00 | 349.00 | 349.00 | 349.00 | -0.57% | 20,500 |
| Dec 5, 2025 | 353.00 | 353.00 | 350.00 | 351.00 | 351.00 | -0.57% | 52,700 |
| Dec 4, 2025 | 352.00 | 356.00 | 352.00 | 353.00 | 353.00 | 0.28% | 8,400 |
| Dec 3, 2025 | 356.00 | 356.00 | 351.00 | 352.00 | 352.00 | -1.68% | 5,200 |
| Dec 2, 2025 | 358.00 | 358.00 | 354.00 | 358.00 | 358.00 | -1.10% | 14,400 |
| Dec 1, 2025 | 362.00 | 364.00 | 358.00 | 362.00 | 362.00 | -0.55% | 5,500 |
| Nov 28, 2025 | 361.00 | 365.00 | 359.00 | 364.00 | 364.00 | 1.39% | 14,200 |
| Nov 27, 2025 | 352.00 | 360.00 | 352.00 | 359.00 | 359.00 | 0.84% | 10,900 |
| Nov 26, 2025 | 355.00 | 358.00 | 352.00 | 356.00 | 356.00 | 0.28% | 19,700 |
| Nov 25, 2025 | 353.00 | 355.00 | 351.00 | 355.00 | 355.00 | 0.28% | 8,600 |
| Nov 21, 2025 | 355.00 | 357.00 | 352.00 | 354.00 | 354.00 | -1.67% | 7,600 |
| Nov 20, 2025 | 356.00 | 360.00 | 353.00 | 360.00 | 360.00 | 1.98% | 10,800 |
| Nov 19, 2025 | 353.00 | 358.00 | 351.00 | 353.00 | 353.00 | 0.57% | 12,500 |
| Nov 18, 2025 | 351.00 | 352.00 | 351.00 | 351.00 | 351.00 | - | 21,800 |
| Nov 17, 2025 | 354.00 | 355.00 | 350.00 | 351.00 | 351.00 | -1.68% | 15,700 |
| Nov 14, 2025 | 360.00 | 360.00 | 354.00 | 357.00 | 357.00 | -0.83% | 9,200 |
| Nov 13, 2025 | 363.00 | 369.00 | 360.00 | 360.00 | 360.00 | - | 11,900 |
| Nov 12, 2025 | 363.00 | 364.00 | 357.00 | 360.00 | 360.00 | -0.28% | 18,700 |
| Nov 11, 2025 | 365.00 | 365.00 | 359.00 | 361.00 | 361.00 | -0.55% | 13,000 |
| Nov 10, 2025 | 365.00 | 371.00 | 352.00 | 363.00 | 363.00 | -2.68% | 34,700 |
| Nov 7, 2025 | 360.00 | 385.00 | 359.00 | 373.00 | 373.00 | 2.47% | 24,200 |
| Nov 6, 2025 | 365.00 | 368.00 | 359.00 | 364.00 | 364.00 | 0.55% | 5,800 |
| Nov 5, 2025 | 364.00 | 368.00 | 360.00 | 362.00 | 362.00 | -0.82% | 9,900 |
| Nov 4, 2025 | 367.00 | 369.00 | 365.00 | 365.00 | 365.00 | -1.08% | 8,000 |
| Oct 31, 2025 | 371.00 | 371.00 | 366.00 | 369.00 | 369.00 | -0.81% | 16,500 |
| Oct 30, 2025 | 376.00 | 376.00 | 370.00 | 372.00 | 372.00 | -0.80% | 8,400 |
| Oct 29, 2025 | 375.00 | 378.00 | 370.00 | 375.00 | 375.00 | - | 12,800 |
| Oct 28, 2025 | 372.00 | 379.00 | 372.00 | 375.00 | 375.00 | 0.27% | 12,700 |
| Oct 27, 2025 | 374.00 | 378.00 | 367.00 | 374.00 | 374.00 | -1.06% | 9,300 |
| Oct 24, 2025 | 381.00 | 384.00 | 377.00 | 378.00 | 378.00 | -0.53% | 5,800 |
| Oct 23, 2025 | 380.00 | 383.00 | 380.00 | 380.00 | 380.00 | - | 5,200 |
| Oct 22, 2025 | 372.00 | 383.00 | 372.00 | 380.00 | 380.00 | 2.70% | 11,200 |
| Oct 21, 2025 | 366.00 | 375.00 | 366.00 | 370.00 | 370.00 | 0.54% | 7,200 |
| Oct 20, 2025 | 378.00 | 378.00 | 366.00 | 368.00 | 368.00 | -1.34% | 15,600 |
| Oct 17, 2025 | 375.00 | 382.00 | 369.00 | 373.00 | 373.00 | -0.53% | 7,000 |
| Oct 16, 2025 | 372.00 | 383.00 | 372.00 | 375.00 | 375.00 | 0.81% | 14,000 |
| Oct 15, 2025 | 362.00 | 374.00 | 362.00 | 372.00 | 372.00 | 2.76% | 10,300 |
| Oct 14, 2025 | 370.00 | 373.00 | 362.00 | 362.00 | 362.00 | -2.43% | 15,900 |
| Oct 10, 2025 | 377.00 | 380.00 | 371.00 | 371.00 | 371.00 | -1.07% | 14,700 |
| Oct 9, 2025 | 379.00 | 381.00 | 375.00 | 375.00 | 375.00 | -1.32% | 15,300 |
| Oct 8, 2025 | 376.00 | 384.00 | 375.00 | 380.00 | 380.00 | 1.33% | 13,400 |